Dark

ARTL
Artelo Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Jul 20, 2026 3:41:00 PM EDT

1.12USD-2.609%(-0.03)68,251

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 9:07:30 AM EDT

1.14USD-0.870%(-0.01)582

After-hours

Jul 20, 2026 4:05:30 PM EDT

1.13USD+0.759%(+0.01)250

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	1.1400	1.1400	1.1200	1.1200	-2.609%	68,251	0.000%
2026-07-17	1.1500	1.1500	1.1100	1.1500	+0.877%	99,951	-2.609%
2026-07-16	1.1300	1.1400	1.0701	1.1400	-0.870%	472,134	-1.754%
2026-07-15	1.1700	1.2400	1.1300	1.1500	-0.862%	406,307	-2.609%
2026-07-14	1.0400	1.1800	1.0300	1.1600	+10.476%	285,360	-3.448%
2026-07-13	1.0450	1.0800	1.0100	1.0500	-2.778%	407,748	+6.667%
2026-07-10	1.0200	1.1200	1.0200	1.0800	+5.882%	252,091	+3.704%
2026-07-09	0.9800	1.0650	0.9800	1.0200	+2.379%	130,118	+9.804%
2026-07-08	1.0000	1.0400	0.9611	0.9963	-0.866%	158,916	+12.416%
2026-07-07	1.0700	1.0800	0.9820	1.0050	-7.798%	221,920	+11.443%
2026-07-06	1.1100	1.1200	1.0800	1.0900	-1.802%	114,947	+2.752%
2026-07-02	1.1100	1.1100	1.0600	1.1100	+0.909%	135,691	+0.901%
2026-07-01	1.1400	1.1400	1.0401	1.1000	-1.786%	692,916	+1.818%
2026-06-30	1.0800	1.1500	1.0800	1.1200	+1.818%	293,880	0.000%
2026-06-29	1.1400	1.1800	1.0300	1.1000	-1.786%	766,206	+1.818%
2026-06-26	1.1000	1.1600	1.1000	1.1200	-3.448%	121,767	0.000%
2026-06-25	1.1600	1.1900	1.1200	1.1600	0.000%	126,617	-3.448%
2026-06-24	1.2600	1.2600	1.1500	1.1600	-7.937%	267,851	-3.448%
2026-06-23	1.2300	1.2923	1.2100	1.2600	+2.439%	251,519	-11.111%
2026-06-22	1.2400	1.2700	1.2300	1.2300	-2.381%	105,493	-8.943%
2026-06-18	1.2800	1.2900	1.2500	1.2600	-0.787%	123,694	-11.111%
2026-06-17	1.3100	1.3300	1.2000	1.2700	-1.550%	220,038	-11.811%
2026-06-16	1.3100	1.3211	1.2700	1.2900	-0.769%	120,180	-13.178%
2026-06-15	1.3500	1.3500	1.2900	1.3000	-4.412%	154,729	-13.846%
2026-06-12	1.3100	1.3700	1.2900	1.3600	+3.030%	317,785	-17.647%
2026-06-11	1.3100	1.3500	1.2600	1.3200	+1.538%	234,537	-15.152%
2026-06-10	1.3000	1.3600	1.2700	1.3000	-2.256%	649,926	-13.846%
2026-06-09	1.3400	1.3500	1.3100	1.3300	0.000%	203,563	-15.789%
2026-06-08	1.3400	1.3600	1.3100	1.3300	-3.623%	309,492	-15.789%
2026-06-05	1.3900	1.4289	1.3500	1.3800	-3.497%	287,509	-18.841%
2026-06-04	1.4100	1.5396	1.3700	1.4300	-2.055%	438,188	-21.678%
2026-06-03	1.4000	1.4700	1.3500	1.4600	+0.690%	266,156	-23.288%
2026-06-02	1.4200	1.4799	1.3600	1.4500	+1.399%	307,623	-22.759%
2026-06-01	1.3300	1.4786	1.2900	1.4300	+2.143%	554,906	-21.678%
2026-05-29	1.4500	1.5000	1.3800	1.4000	-4.110%	501,218	-20.000%
2026-05-28	1.2700	1.5500	1.2700	1.4600	+7.353%	982,830	-23.288%
2026-05-27	1.3500	1.4400	1.2250	1.3600	-20.468%	2,424,742	-17.647%
2026-05-26	1.9100	1.9100	1.6200	1.7100	+43.697%	26,033,986	-34.503%
2026-05-22	1.3100	1.3600	1.1900	1.1900	-10.526%	18,327,148	-5.882%
2026-05-21	1.4000	1.4999	1.2900	1.3300	-6.338%	301,100	-15.789%
2026-05-20	1.3300	1.5600	1.2500	1.4200	+4.412%	489,046	-21.127%
2026-05-19	1.4700	1.5200	1.3301	1.3600	-6.849%	289,446	-17.647%
2026-05-18	1.7000	1.7000	1.4100	1.4600	-20.652%	864,054	-23.288%
2026-05-15	2.2400	2.3400	1.7700	1.8400	-21.368%	8,612,774	-39.130%
2026-05-14	2.3500	2.4400	2.3000	2.3400	+1.299%	85,378	-52.137%
2026-05-13	2.4000	2.4000	2.3000	2.3100	-3.750%	59,672	-51.515%
2026-05-12	2.4600	2.4600	2.3050	2.4000	-0.826%	65,275	-53.333%
2026-05-11	2.5100	2.6400	2.4000	2.4200	-4.724%	90,120	-53.719%
2026-05-08	2.6300	2.6550	2.5100	2.5400	-5.224%	91,091	-55.906%
2026-05-07	2.6500	2.7800	2.6400	2.6800	-3.597%	105,058	-58.209%
2026-05-06	3.0200	3.0400	2.7800	2.7800	-9.740%	145,881	-59.712%
2026-05-05	3.2200	3.2300	3.0500	3.0800	-6.667%	105,702	-63.636%
2026-05-04	3.3900	3.5499	3.1800	3.3000	-2.655%	130,034	-66.061%
2026-05-01	3.3700	3.5671	3.3100	3.3900	-2.865%	126,401	-66.962%
2026-04-30	3.3600	3.4900	3.2000	3.4900	+2.346%	137,449	-67.908%
2026-04-29	3.5100	3.5995	3.3700	3.4100	-4.482%	90,971	-67.155%
2026-04-28	3.6600	3.7191	3.3700	3.5700	-5.305%	691,202	-68.627%
2026-04-27	4.0100	4.1200	3.6800	3.7700	-6.568%	298,630	-70.292%
2026-04-24	4.2100	4.2300	4.0000	4.0350	+1.128%	240,271	-72.243%
2026-04-23	3.9200	4.1200	3.8500	3.9900	-0.250%	421,644	-71.930%
2026-04-22	3.7700	4.2399	3.7298	4.0000	-1.235%	665,157	-72.000%
2026-04-21	4.0500	4.3300	4.0200	4.0500	-10.497%	580,557	-72.346%
2026-04-20	5.1300	5.6399	4.4801	4.5250	+1.914%	32,833,259	-75.249%
2026-04-17	4.7300	4.8600	4.4000	4.4400	-8.642%	104,388	-74.775%
2026-04-16	5.1000	5.2400	4.1800	4.8600	-8.475%	446,828	-76.955%
2026-04-15	5.3000	5.4745	5.1400	5.3100	-1.848%	204,797	-78.908%
2026-04-14	5.5800	5.8050	5.3500	5.4100	-4.586%	74,442	-79.298%
2026-04-13	5.7100	5.8500	5.0800	5.6700	-4.706%	119,941	-80.247%
2026-04-10	6.3200	6.5000	5.5600	5.9500	-8.602%	211,549	-81.176%
2026-04-09	6.4700	6.9100	6.2000	6.5100	-4.825%	187,747	-82.796%
2026-04-08	6.8000	7.1000	6.5300	6.8400	-6.173%	285,758	-83.626%
2026-04-07	6.6100	7.4900	6.2900	7.2900	+10.287%	2,691,514	-84.636%
2026-04-06	6.8300	6.9400	6.1519	6.6100	-6.108%	181,195	-83.056%
2026-04-02	7.4700	8.1000	7.0000	7.0400	-10.204%	435,784	-84.091%
2026-04-01	7.2000	9.3900	7.2000	7.8400	+3.430%	831,966	-85.714%
2026-03-31	10.1200	10.5600	7.1100	7.5800	-13.173%	5,038,405	-85.224%
2026-03-30	7.6400	9.2000	7.0500	8.7300	-17.173%	2,976,095	-87.171%
2026-03-27	7.9900	19.9099	7.4500	10.5400	+230.408%	82,507,239	-89.374%
2026-03-26	2.9550	4.5300	2.9550	3.1900	-34.227%	2,185,778	-64.890%
2026-03-25	4.8500	5.7800	4.2400	4.8500	-16.235%	3,313,512	-76.907%
2026-03-24	7.2100	7.5900	4.6500	5.7900	-24.413%	550,291	-80.656%
2026-03-23	7.7200	8.6000	6.4100	7.6600	-3.890%	497,286	-85.379%
2026-03-20	8.4000	9.8000	7.6200	7.9700	+11.313%	12,021,181	-85.947%
2026-03-19	6.7000	7.1800	6.0300	7.1600	-2.052%	907,847	-84.358%
2026-03-18	6.1200	8.3400	6.0800	7.3100	+50.722%	58,783,885	-84.679%
2026-03-17	4.3800	4.9000	4.1401	4.8500	+16.867%	465,805	-76.907%
2026-03-16	3.8700	4.7800	3.8098	4.1500	+10.372%	138,421	-73.012%
2026-03-13	3.9300	4.0486	3.7500	3.7600	-3.590%	22,256	-70.213%
2026-03-12	4.0300	4.4077	3.8800	3.9000	-5.797%	48,770	-71.282%
2026-03-11	4.0400	4.3999	3.7800	4.1400	+2.222%	62,203	-72.947%
2026-03-10	3.7000	4.3796	3.3300	4.0500	+15.385%	123,242	-72.346%
2026-03-09	3.6900	3.9600	3.3000	3.5100	+2.632%	94,023	-68.091%
2026-03-06	3.5700	3.7500	3.3030	3.4200	-2.564%	20,711	-67.251%
2026-03-05	3.6300	3.6876	3.5100	3.5100	-2.500%	2,408	-68.091%
2026-03-04	3.3900	3.7050	3.3900	3.6000	+9.091%	18,554	-68.889%
2026-03-03	3.4200	3.5400	3.1500	3.3000	-3.509%	9,687	-66.061%
2026-03-02	3.5100	3.5100	3.3600	3.4200	-4.202%	6,214	-67.251%
2026-02-27	3.7500	3.8247	3.4950	3.5700	-4.032%	8,696	-68.627%
2026-02-26	3.8100	3.9600	3.6300	3.7200	+2.479%	6,466	-69.892%
2026-02-25	3.9900	4.0107	3.6300	3.6300	-6.923%	3,014	-69.146%
2026-02-24	3.7200	4.1850	3.7200	3.9000	+4.839%	16,667	-71.282%
2026-02-23	3.9000	3.9000	3.6600	3.7200	-6.061%	6,798	-69.892%
2026-02-20	4.2300	4.5000	3.9600	3.9600	-6.383%	23,699	-71.717%
2026-02-19	3.6000	4.3800	3.6000	4.2300	+18.487%	23,513	-73.522%
2026-02-18	3.4650	3.7500	3.3000	3.5700	+5.310%	14,960	-68.627%
2026-02-17	3.6900	3.6900	3.3900	3.3900	-5.833%	10,145	-66.962%
2026-02-13	3.8100	3.8331	3.5400	3.6000	-7.142%	7,492	-68.889%
2026-02-12	4.0500	4.0500	3.5403	3.8769	-2.835%	14,074	-71.111%
2026-02-11	4.2600	4.2885	3.9000	3.9900	-7.639%	14,706	-71.930%
2026-02-10	4.2600	4.3500	4.1286	4.3200	-0.690%	3,678	-74.074%
2026-02-09	4.5483	4.5483	4.2000	4.3500	-1.361%	4,565	-74.253%
2026-02-06	4.2000	4.5300	4.0638	4.4100	+7.299%	7,806	-74.603%
2026-02-05	4.3500	4.6650	4.0500	4.1100	-5.517%	16,008	-72.749%
2026-02-04	4.5000	4.6800	4.2051	4.3500	-5.229%	12,318	-74.253%
2026-02-03	4.8900	5.2179	4.5000	4.5900	-6.135%	10,571	-75.599%
2026-02-02	4.8900	4.9500	4.7850	4.8900	-4.678%	3,283	-77.096%
2026-01-30	4.7100	5.2635	4.7100	5.1300	+1.786%	8,193	-78.168%
2026-01-29	5.4000	5.4000	4.8600	5.0400	-7.182%	8,991	-77.778%
2026-01-28	5.5200	5.5500	5.3583	5.4300	-0.549%	4,576	-79.374%
2026-01-27	5.2200	5.6373	5.2200	5.4600	+1.676%	14,184	-79.487%
2026-01-26	5.0700	5.3700	5.0100	5.3700	+3.468%	4,614	-79.143%
2026-01-23	5.1900	5.3097	5.1000	5.1900	0.000%	9,466	-78.420%
2026-01-22	4.9500	5.3100	4.9500	5.1900	+1.170%	15,909	-78.420%
2026-01-21	5.0700	5.3100	4.8903	5.1300	+3.012%	18,749	-78.168%
2026-01-20	4.9800	5.2800	4.8900	4.9800	-2.924%	9,496	-77.510%
2026-01-16	4.8600	5.3100	4.7700	5.1300	+3.012%	35,816	-78.168%
2026-01-15	4.8300	5.2500	4.7100	4.9800	+3.106%	19,693	-77.510%
2026-01-14	4.7400	5.1600	4.6050	4.8300	+6.623%	68,516	-76.812%
2026-01-13	4.1700	4.7100	4.1700	4.5300	+7.857%	54,307	-75.276%
2026-01-12	4.1700	4.2873	4.0500	4.2000	-1.408%	26,721	-73.333%
2026-01-09	4.6200	4.6800	4.1400	4.2600	-11.250%	37,121	-73.709%
2026-01-08	4.5900	5.4600	4.4100	4.8000	+3.226%	182,104	-76.667%
2026-01-07	3.9900	4.6800	3.9900	4.6500	+18.321%	37,703	-75.914%
2026-01-06	3.8400	4.0500	3.8400	3.9300	+0.769%	11,935	-71.501%
2026-01-05	3.9600	3.9600	3.8160	3.9000	+2.362%	11,899	-71.282%
2026-01-02	3.9900	3.9900	3.7500	3.8100	+4.098%	6,885	-70.604%
2025-12-31	3.4500	3.6600	3.4500	3.6600	+5.172%	17,072	-69.399%
2025-12-30	3.6900	3.9066	3.4500	3.4800	-6.452%	31,800	-67.816%
2025-12-29	4.4100	4.5900	3.6600	3.7200	-16.779%	42,267	-69.892%
2025-12-26	4.6500	4.8000	4.4700	4.4700	-5.696%	16,461	-74.944%
2025-12-24	4.6800	4.9200	4.6500	4.7400	-1.250%	3,474	-76.371%
2025-12-23	4.8900	4.8900	4.4400	4.8000	-1.840%	20,214	-76.667%
2025-12-22	4.6800	5.3160	4.6800	4.8900	+3.822%	22,959	-77.096%
2025-12-19	5.1900	5.1900	4.5900	4.7100	-7.918%	26,222	-76.221%
2025-12-18	5.5200	5.6400	5.0400	5.1150	-6.319%	49,264	-78.104%
2025-12-17	5.5800	5.8011	5.4600	5.4600	-1.087%	18,213	-79.487%
2025-12-16	5.4300	5.5926	5.3403	5.5200	+0.546%	35,979	-79.710%
2025-12-15	5.8500	5.8500	5.2500	5.4900	-6.154%	44,747	-79.599%
2025-12-12	6.0900	6.2400	5.5599	5.8500	+0.515%	102,837	-80.855%
2025-12-11	5.7300	5.8200	5.5203	5.8200	+2.105%	27,116	-80.756%
2025-12-10	5.5500	5.8257	5.3700	5.7000	+2.151%	35,178	-80.351%
2025-12-09	5.1900	5.6100	5.0700	5.5800	+3.333%	37,018	-79.928%
2025-12-08	5.6400	5.6400	5.2500	5.4000	-2.174%	56,617	-79.259%
2025-12-05	6.0000	6.0000	5.3700	5.5200	-10.680%	76,420	-79.710%
2025-12-04	4.8900	6.1800	4.8900	6.1800	+24.848%	214,649	-81.877%
2025-12-03	5.2800	5.8500	4.8600	4.9500	-8.333%	4,813,353	-77.374%
2025-12-02	5.4000	5.8800	4.9200	5.4000	-1.639%	270,021	-79.259%
2025-12-01	5.3400	5.6400	4.8528	5.4900	+5.172%	3,077,719	-79.599%
2025-11-28	5.0400	5.3100	5.0400	5.2200	+4.819%	7,491	-78.544%
2025-11-26	4.8300	4.9800	4.5618	4.9800	-4.046%	14,731	-77.510%
2025-11-25	5.4021	5.4021	5.1900	5.1900	-2.809%	4,770	-78.420%
2025-11-24	5.1000	5.4000	5.1000	5.3400	+6.587%	5,116	-79.026%
2025-11-21	5.1300	5.2500	4.6560	5.0100	-2.339%	8,959	-77.645%
2025-11-20	5.6700	5.6700	5.0100	5.1300	-7.568%	18,476	-78.168%
2025-11-19	5.6100	5.6400	5.2203	5.5500	-2.116%	17,123	-79.820%
2025-11-18	5.3700	5.6700	5.2200	5.6700	+3.846%	18,474	-80.247%
2025-11-17	5.8800	5.9100	5.4600	5.4600	-1.622%	18,736	-79.487%
2025-11-14	5.3400	5.7897	5.1600	5.5500	+2.778%	19,823	-79.820%
2025-11-13	5.4000	5.6100	5.2200	5.4000	0.000%	17,272	-79.259%
2025-11-12	5.7000	5.8776	5.2500	5.4000	-8.163%	38,037	-79.259%
2025-11-11	5.7900	6.4200	5.4000	5.8800	-7.109%	228,281	-80.952%
2025-11-10	6.3300	6.7197	5.7600	6.3300	-3.211%	833,226	-82.306%
2025-11-07	5.5500	6.6000	5.4600	6.5400	+17.838%	29,709	-82.875%
2025-11-06	5.7000	5.8500	4.9800	5.5500	-4.639%	19,683	-79.820%
2025-11-05	5.5800	6.6570	5.5800	5.8200	+4.301%	63,046	-80.756%
2025-11-04	7.6500	7.7997	5.5203	5.5800	-38.000%	2,149,190	-79.928%
2025-11-03	9.1500	9.4800	9.0000	9.0000	-3.226%	11,025	-87.556%
2025-10-31	9.3000	10.0869	9.0900	9.3000	0.000%	13,069	-87.957%
2025-10-30	10.5000	10.5000	9.0000	9.3000	-12.181%	27,504	-87.957%
2025-10-29	10.6500	11.0400	10.3500	10.5900	-0.563%	1,388	-89.424%
2025-10-28	10.1400	10.8885	10.0500	10.6500	+5.341%	9,620	-89.484%
2025-10-27	10.1100	10.7400	10.0200	10.1100	-0.296%	7,303	-88.922%
2025-10-24	10.2600	10.8150	10.0500	10.1400	-0.880%	6,703	-88.955%
2025-10-23	10.1100	10.5000	9.9000	10.2300	+0.888%	8,348	-89.052%
2025-10-22	10.3500	10.5684	9.4500	10.1400	-2.029%	9,259	-88.955%
2025-10-21	11.7000	11.7000	10.1100	10.3500	-11.082%	34,796	-89.179%
2025-10-20	12.6000	13.0050	11.1300	11.6400	-7.399%	52,704	-90.378%
2025-10-17	12.0300	12.5700	11.7300	12.5700	+4.489%	5,354	-91.090%
2025-10-16	12.6000	12.8700	11.8200	12.0300	-4.524%	22,624	-90.690%
2025-10-15	12.4500	13.6197	12.3750	12.6000	+1.449%	12,706	-91.111%
2025-10-14	12.3000	12.6600	12.1350	12.4200	+0.242%	37,582	-90.982%
2025-10-13	13.5300	14.4819	12.0000	12.3900	-8.426%	55,077	-90.960%
2025-10-10	14.5500	14.6100	13.2000	13.5300	-7.010%	19,308	-91.722%
2025-10-09	14.2500	14.9100	13.8900	14.5500	+4.077%	27,196	-92.302%
2025-10-08	13.1400	14.1900	13.1400	13.9800	+6.881%	11,808	-91.989%
2025-10-07	13.6800	14.3400	13.0500	13.0800	-2.895%	23,596	-91.437%
2025-10-06	13.9500	14.1000	12.8700	13.4700	-4.264%	20,031	-91.685%
2025-10-03	14.5500	14.5500	13.9710	14.0700	-2.697%	11,951	-92.040%
2025-10-02	14.2800	14.7750	14.0700	14.4600	+1.261%	12,652	-92.254%
2025-10-01	13.7400	14.3100	13.7400	14.2800	+3.704%	13,946	-92.157%
2025-09-30	13.5600	14.6601	13.2600	13.7700	-21.538%	68,569	-91.866%
2025-09-29	17.1000	17.9700	16.5261	17.5500	+6.171%	39,592	-93.618%
2025-09-26	16.2600	16.6800	15.5067	16.5300	-0.899%	5,008	-93.224%
2025-09-25	17.1000	17.1261	15.5460	16.6800	-2.456%	14,752	-93.285%
2025-09-24	17.4000	17.6700	17.1000	17.1000	-1.213%	6,267	-93.450%
2025-09-23	17.7000	18.2700	17.2350	17.3100	-2.037%	15,533	-93.530%
2025-09-22	16.8000	18.4800	16.8000	17.6700	+4.804%	36,430	-93.662%
2025-09-19	16.1100	17.9100	15.7500	16.8600	+1.079%	70,395	-93.357%
2025-09-18	14.9700	17.1333	14.5500	16.6800	+13.238%	44,339	-93.285%
2025-09-17	16.3800	16.3800	14.7165	14.7300	-10.073%	17,170	-92.396%
2025-09-16	15.7200	16.5750	15.3309	16.3800	+4.000%	23,516	-93.162%
2025-09-15	16.1700	16.4682	14.7000	15.7500	-1.130%	24,064	-92.889%
2025-09-12	14.5500	17.2500	14.5500	15.9300	+7.927%	63,727	-92.969%
2025-09-11	14.1300	15.3000	13.8000	14.7600	+1.863%	37,289	-92.412%
2025-09-10	13.9800	15.3000	13.9500	14.4900	+3.205%	44,690	-92.271%
2025-09-09	13.8000	14.3700	13.8000	14.0400	+2.857%	41,367	-92.023%
2025-09-08	13.5000	13.8000	13.2204	13.6500	+0.887%	65,482	-91.795%
2025-09-05	13.4400	14.1000	12.9000	13.5300	+3.678%	78,501	-91.722%
2025-09-04	13.2000	13.9800	12.6000	13.0500	-50.342%	206,003	-91.418%
2025-09-03	25.4400	27.0000	22.5600	26.2800	-3.204%	138,262	-95.738%
2025-09-02	25.5600	27.7500	25.5600	27.1500	-2.162%	3,623	-95.875%
2025-08-29	27.4500	28.1400	27.0600	27.7500	+2.323%	4,540	-95.964%
2025-08-28	27.6600	27.9600	27.0540	27.1200	+0.444%	2,896	-95.870%
2025-08-27	26.4000	27.2700	26.4000	27.0000	-0.332%	2,159	-95.852%
2025-08-26	27.5100	27.6000	25.8000	27.0900	-4.545%	8,923	-95.866%
2025-08-25	26.8200	28.5000	25.5000	28.3800	+1.176%	82,489	-96.054%
2025-08-22	28.3650	28.9800	27.7500	28.0500	-1.889%	7,911	-96.007%
2025-08-21	28.1100	28.9680	27.4869	28.5900	-0.522%	2,475	-96.083%
2025-08-20	29.3700	30.0000	28.2318	28.7400	-3.232%	2,221	-96.103%
2025-08-19	29.8500	31.4697	29.2947	29.7000	+1.434%	2,473	-96.229%
2025-08-18	30.0000	31.6500	29.2800	29.2800	-2.595%	5,024	-96.175%
2025-08-15	30.1254	31.2000	29.7000	30.0600	-0.694%	6,129	-96.274%
2025-08-14	29.3700	30.8889	29.2500	30.2700	-0.395%	4,372	-96.300%
2025-08-13	29.1600	30.3900	26.2020	30.3900	+4.218%	5,155	-96.315%
2025-08-12	30.4800	30.5550	28.5750	29.1600	-3.091%	8,529	-96.159%
2025-08-11	25.5000	30.8844	25.5000	30.0900	+20.120%	16,391	-96.278%
2025-08-08	27.5100	27.5100	24.6000	25.0500	-7.530%	5,510	-95.529%
2025-08-07	27.5400	27.7500	26.7450	27.0900	+0.333%	4,733	-95.866%
2025-08-06	27.9900	29.0700	26.2503	27.0000	-5.063%	8,668	-95.852%
2025-08-05	28.5600	29.3400	27.9903	28.4400	-4.532%	14,584	-96.062%
2025-08-04	28.9200	31.7400	27.9300	29.7900	-2.647%	330,374	-96.240%
2025-08-01	36.0000	36.4800	29.4900	30.6000	-13.997%	204,904	-96.340%
2025-07-31	37.5000	38.2800	34.8000	35.5800	-4.123%	15,057	-96.852%
2025-07-30	36.0300	37.4556	34.8300	37.1100	+0.815%	21,954	-96.982%
2025-07-29	40.6800	41.9700	34.5600	36.8100	-11.917%	59,969	-96.957%
2025-07-28	40.7100	42.4200	40.3500	41.7900	+1.457%	104,924	-97.320%
2025-07-25	42.5400	42.8100	39.9003	41.1900	-0.218%	13,235	-97.281%
2025-07-24	44.9700	46.2981	39.9030	41.2800	-6.649%	13,128	-97.287%
2025-07-23	43.5300	49.3200	43.1700	44.2200	+4.023%	47,301	-97.467%
2025-07-22	43.0800	44.1900	38.0103	42.5100	-2.612%	41,048	-97.365%
2025-07-21	44.8500	46.3200	43.2000	43.6500	-2.676%	11,984	-97.434%
2025-07-18	46.1400	48.4869	44.1600	44.8500	-4.595%	31,052	-97.503%
2025-07-17	46.5000	48.4500	44.8200	47.0100	+3.228%	29,352	-97.618%
2025-07-16	49.8300	50.9040	44.1900	45.5400	-5.538%	31,409	-97.541%
2025-07-15	55.0800	60.1203	45.9900	48.2100	-13.369%	93,326	-97.677%
2025-07-14	67.2300	71.5500	54.0000	55.6500	-22.304%	65,185	-97.987%
2025-07-11	80.7600	85.3671	71.1000	71.6250	-16.228%	63,751	-98.436%
2025-07-10	55.8000	85.8000	54.7800	85.5000	+31.944%	185,674	-98.690%
2025-07-09	57.8700	67.2000	49.9200	64.8000	+35.849%	361,312	-98.272%
2025-07-08	49.1400	57.0000	43.8549	47.7000	+11.034%	182,380	-97.652%
2025-07-07	64.6800	70.5600	39.9300	42.9600	+42.488%	2,396,883	-97.393%
2025-07-03	33.0300	33.0300	29.5203	30.1500	-8.885%	30,435	-96.285%
2025-07-02	29.4300	39.6540	29.4150	33.0900	+16.105%	166,960	-96.615%
2025-07-01	33.3600	35.4300	27.3300	28.5000	-28.410%	178,841	-96.070%
2025-06-30	61.5000	76.7400	37.8000	39.8100	+95.434%	9,007,606	-97.187%
2025-06-27	18.9600	21.5397	18.4200	20.3700	-1.081%	5,567	-94.502%
2025-06-26	18.4950	21.0000	18.4200	20.5926	+12.069%	14,005	-94.561%
2025-06-25	17.7018	18.5997	17.6550	18.3750	+5.241%	4,372	-93.905%
2025-06-24	17.2800	18.2997	17.2800	17.4600	-1.020%	1,444	-93.585%
2025-06-23	17.6535	18.4500	17.3103	17.6400	+1.859%	3,016	-93.651%
2025-06-20	18.2100	18.3300	17.3181	17.3181	-4.898%	2,083	-93.533%
2025-06-18	18.3300	18.4911	17.9700	18.2100	-2.880%	2,144	-93.850%
2025-06-17	18.9000	19.3320	18.2958	18.7500	-2.344%	2,999	-94.027%
2025-06-16	20.6100	20.6100	19.2000	19.2000	-11.049%	4,744	-94.167%
2025-06-13	19.1400	22.0425	18.6000	21.5850	+1.555%	13,225	-94.811%
2025-06-12	21.4200	21.5928	20.3400	21.2544	-1.600%	3,068	-94.731%
2025-06-11	19.8000	21.6000	18.9000	21.6000	+6.195%	16,949	-94.815%
2025-06-10	20.0700	20.5200	19.8000	20.3400	+2.727%	330	-94.494%
2025-06-09	20.5200	20.5200	19.6200	19.8000	-1.786%	771	-94.343%
2025-06-06	19.6200	20.1600	19.5750	20.1600	+1.818%	779	-94.444%
2025-06-05	19.8000	20.1600	18.9000	19.8000	-0.055%	3,440	-94.343%
2025-06-04	18.7200	19.8972	18.5400	19.8108	+2.860%	1,429	-94.347%
2025-06-03	19.0800	19.9800	18.1800	19.2600	-2.727%	2,088	-94.185%
2025-06-02	20.3400	20.3400	18.9000	19.8000	+4.762%	1,972	-94.343%
2025-05-30	18.2628	20.5200	17.8200	18.9000	+3.448%	15,618	-94.074%
2025-05-29	19.8000	20.1582	17.7552	18.2700	+1.500%	11,679	-93.870%
2025-05-28	17.4600	18.0000	16.9398	18.0000	+3.093%	3,612	-93.778%
2025-05-27	16.9200	17.8200	16.9200	17.4600	+1.816%	1,055	-93.585%
2025-05-23	16.9200	17.4600	16.8372	17.1486	-0.241%	639	-93.469%
2025-05-22	17.2116	17.3412	16.8372	17.1900	+0.241%	328	-93.485%
2025-05-21	17.4600	17.5320	16.8372	17.1486	-1.418%	858	-93.469%
2025-05-20	16.6734	17.6274	16.2576	17.3952	+6.844%	2,784	-93.561%
2025-05-19	18.3600	18.3600	16.2306	16.2810	-1.685%	2,822	-93.121%
2025-05-16	16.8282	16.8300	16.3800	16.5600	-2.128%	1,363	-93.237%
2025-05-15	17.5518	17.5518	16.4772	16.9200	-5.528%	950	-93.381%
2025-05-14	18.5400	18.5400	16.9200	17.9100	-3.398%	3,217	-93.747%
2025-05-13	18.0000	18.7200	18.0000	18.5400	+3.000%	1,021	-93.959%
2025-05-12	18.1800	18.7200	18.0000	18.0000	-1.961%	390	-93.778%
2025-05-09	18.0000	18.4986	18.0000	18.3600	+2.000%	513	-93.900%
2025-05-08	17.9982	18.1800	17.7822	18.0000	-2.913%	735	-93.778%
2025-05-07	18.1800	18.5400	18.0000	18.5400	+3.000%	1,061	-93.959%
2025-05-06	18.1800	18.5400	17.8128	18.0000	-4.762%	1,332	-93.778%
2025-05-05	18.5400	18.9000	18.5400	18.9000	+2.941%	1,282	-94.074%
2025-05-02	17.8200	18.5400	17.7408	18.3600	+0.990%	912	-93.900%
2025-05-01	18.0000	18.3600	17.2890	18.1800	+3.061%	3,349	-93.839%
2025-04-30	18.0000	18.9000	17.2800	17.6400	-2.970%	1,788	-93.651%
2025-04-29	18.3600	18.8100	17.6166	18.1800	0.000%	1,637	-93.839%
2025-04-28	18.7200	19.7982	18.1800	18.1800	-2.885%	1,753	-93.839%
2025-04-25	19.2600	20.1996	18.0000	18.7200	+0.971%	1,286	-94.017%
2025-04-24	18.0000	18.8982	18.0000	18.5400	0.000%	1,246	-93.959%
2025-04-23	20.3400	20.3544	18.1800	18.5400	-11.207%	2,535	-93.959%
2025-04-22	17.3988	20.8800	17.3988	20.8800	+13.725%	9,636	-94.636%
2025-04-21	16.2018	18.3600	16.2000	18.3600	+6.941%	8,337	-93.900%
2025-04-17	16.3854	17.2800	15.8544	17.1684	-1.670%	6,971	-93.476%
2025-04-16	16.5042	17.6400	16.2036	17.4600	-5.825%	12,855	-93.585%
2025-04-15	16.2900	18.5400	16.0110	18.5400	+6.251%	26,816	-93.959%
2025-04-14	19.0800	25.2000	15.3000	17.4492	+17.946%	1,272,092	-93.581%
2025-04-11	14.9742	16.0200	14.7942	14.7942	-0.024%	2,787	-92.429%
2025-04-10	15.9030	16.3620	14.7960	14.7978	-10.632%	174	-92.431%
2025-04-09	15.3702	16.7400	14.7528	16.5582	+6.965%	1,127	-93.236%
2025-04-08	16.0200	17.6382	15.3900	15.4800	-4.444%	1,723	-92.765%
2025-04-07	15.3702	16.3764	15.3702	16.2000	-1.918%	933	-93.086%
2025-04-04	16.3476	16.5186	15.3702	16.5168	+6.971%	2,640	-93.219%
2025-04-03	15.4800	16.5582	15.3090	15.4404	-3.008%	1,177	-92.746%
2025-04-02	16.1982	16.1982	15.8400	15.9192	+2.825%	291	-92.964%
2025-04-01	15.4998	15.7500	15.4800	15.4818	-1.703%	456	-92.766%
2025-03-31	16.9200	16.9200	15.4800	15.7500	-6.915%	1,321	-92.889%
2025-03-28	17.2800	17.2980	16.9200	16.9200	-2.591%	499	-93.381%
2025-03-27	17.3682	17.4582	17.1198	17.3700	-0.618%	523	-93.552%
2025-03-26	17.4798	17.4798	17.2080	17.4780	-0.010%	223	-93.592%
2025-03-25	17.4798	18.1656	17.4798	17.4798	-1.050%	742	-93.593%
2025-03-24	18.3600	18.4500	17.6400	17.6652	-5.635%	847	-93.660%
2025-03-21	17.4600	18.7200	17.1990	18.7200	+5.157%	1,201	-94.017%
2025-03-20	16.9182	17.8200	16.7436	17.8020	+4.105%	1,031	-93.709%
2025-03-19	16.4502	17.2800	16.4502	17.1000	+3.149%	875	-93.450%
2025-03-18	16.7580	16.9200	16.5618	16.5780	-3.205%	227	-93.244%
2025-03-17	17.2800	17.5050	17.1270	17.1270	-0.885%	376	-93.461%
2025-03-14	17.1000	17.2800	16.7580	17.2800	+0.946%	622	-93.519%
2025-03-13	17.1000	17.8218	17.1000	17.1180	+0.105%	413	-93.457%
2025-03-12	17.4582	17.4582	16.9200	17.1000	-2.072%	918	-93.450%
2025-03-11	17.2800	17.6400	17.2800	17.4618	-2.010%	1,091	-93.586%
2025-03-10	18.1800	18.1800	17.6400	17.8200	-1.000%	1,398	-93.715%
2025-03-07	18.0000	18.0000	17.7606	18.0000	0.000%	692	-93.778%
2025-03-06	18.3600	18.8766	17.3610	18.0000	-1.961%	1,097	-93.778%
2025-03-05	18.0000	19.4400	18.0000	18.3600	-1.449%	867	-93.900%
2025-03-04	18.0000	18.7164	18.0000	18.6300	+3.500%	1,830	-93.988%
2025-03-03	19.2600	19.6200	17.1936	18.0000	-6.542%	2,096	-93.778%
2025-02-28	19.0800	19.2600	18.7200	19.2600	+1.422%	1,068	-94.185%
2025-02-27	19.6200	19.6200	18.9000	18.9900	-3.113%	940	-94.102%
2025-02-26	19.9800	20.1600	18.7200	19.6002	-2.341%	1,506	-94.286%
2025-02-25	20.1600	20.1600	19.8000	20.0700	-0.446%	1,549	-94.420%
2025-02-24	20.7000	21.0600	19.9800	20.1600	-3.448%	1,674	-94.444%
2025-02-21	21.2400	22.2570	20.7000	20.8800	-3.333%	999	-94.636%
2025-02-20	21.2400	22.3200	21.0600	21.6000	+1.695%	711	-94.815%
2025-02-19	21.4200	21.9600	20.7774	21.2400	-0.840%	730	-94.727%
2025-02-18	21.6000	22.6800	20.8800	21.4200	0.000%	1,628	-94.771%
2025-02-14	24.4800	24.8400	21.2400	21.4200	-14.388%	7,578	-94.771%
2025-02-13	26.1000	26.1000	24.6600	25.0200	+1.460%	975	-95.524%
2025-02-12	24.5772	25.8084	24.5772	24.6600	-1.792%	877	-95.458%
2025-02-11	24.6600	26.2800	24.4800	25.1100	+3.333%	2,155	-95.540%
2025-02-10	23.4378	24.6906	23.4000	24.3000	+1.504%	1,337	-95.391%
2025-02-07	25.1676	25.1676	23.4090	23.9400	-3.623%	1,970	-95.322%
2025-02-06	25.2000	27.8910	24.8400	24.8400	-1.429%	8,138	-95.491%
2025-02-05	21.5712	25.2000	21.3300	25.2000	+19.658%	6,860	-95.556%
2025-02-04	21.0600	21.6000	21.0600	21.0600	-0.864%	291	-94.682%
2025-02-03	21.6000	21.9438	20.7000	21.2436	-1.650%	451	-94.728%
2025-01-31	21.2400	21.7782	21.2400	21.6000	+2.564%	361	-94.815%
2025-01-30	20.8800	21.4200	20.8800	21.0600	-0.847%	478	-94.682%
2025-01-29	21.7800	22.2174	20.8800	21.2400	-0.840%	272	-94.727%
2025-01-28	21.4740	21.5100	21.4200	21.4200	-0.833%	69	-94.771%

.dark-mode .pbQnN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pbQnN2{ color: #333333; background-color: white; border: 2px solid #333333; }ARTLArtelo Biosciences, Inc. Common Stockstock NASDAQ

ARTL
Artelo Biosciences, Inc. Common Stock
stock NASDAQ